Quanex Building Products Corp (NY: NX )

28.28 +0.12 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.58 17.64 17.21 17.31 113,391 -0.29(-1.63%)
Aug 30, 2016 17.60 17.76 17.49 17.60 74,051 -0.06(-0.35%)
Aug 29, 2016 17.51 17.66 17.39 17.66 122,540 +0.21(+1.18%)
Aug 26, 2016 17.74 17.82 17.38 17.46 82,975 -0.28(-1.57%)
Aug 25, 2016 17.78 17.82 17.67 17.73 75,938 -0.12(-0.65%)
Aug 24, 2016 17.85 17.95 17.72 17.85 123,032 -0.06(-0.35%)
Aug 23, 2016 17.93 18.06 17.73 17.91 643,640 -0.02(-0.10%)
Aug 22, 2016 17.59 17.94 17.36 17.93 152,429 +0.34(+1.93%)
Aug 19, 2016 17.41 17.68 17.26 17.59 121,530 +0.19(+1.08%)
Aug 18, 2016 17.46 17.55 17.39 17.40 86,579 -0.06(-0.36%)
Aug 17, 2016 17.52 17.56 17.32 17.47 111,355 -0.11(-0.61%)
Aug 16, 2016 17.89 17.94 17.56 17.57 125,547 -0.38(-2.10%)
Aug 15, 2016 18.07 18.21 17.81 17.95 224,522 -0.02(-0.10%)
Aug 12, 2016 18.27 18.30 17.78 17.97 145,074 -0.30(-1.62%)
Aug 11, 2016 18.35 18.48 18.17 18.26 69,484 -0.06(-0.34%)
Aug 10, 2016 18.53 18.64 18.23 18.33 75,824 -0.22(-1.21%)
Aug 09, 2016 18.40 18.80 18.17 18.55 193,467 +0.12(+0.63%)
Aug 08, 2016 18.14 18.46 17.94 18.43 204,608 +0.32(+1.78%)
Aug 05, 2016 18.02 18.22 17.92 18.11 201,318 +0.20(+1.10%)
Aug 04, 2016 18.07 18.07 17.81 17.91 145,616 -0.11(-0.60%)
Aug 03, 2016 17.86 18.08 17.67 18.02 134,761 +0.07(+0.40%)
Aug 02, 2016 18.16 18.33 17.74 17.95 167,435 -0.25(-1.38%)
Aug 01, 2016 17.93 18.27 17.78 18.20 162,415 +0.30(+1.65%)
Jul 29, 2016 18.30 18.33 17.81 17.90 214,405 -0.43(-2.34%)
Jul 28, 2016 18.24 18.46 18.16 18.33 113,624 +0.00(+0.00%)
Jul 27, 2016 18.41 18.56 18.20 18.33 102,525 -0.12(-0.63%)
Jul 26, 2016 18.21 18.47 18.10 18.45 108,171 +0.28(+1.53%)
Jul 25, 2016 18.43 18.43 18.07 18.17 167,825 -0.28(-1.50%)
Jul 22, 2016 18.63 18.67 18.41 18.45 176,171 -0.24(-1.29%)
Jul 21, 2016 18.64 18.80 18.52 18.69 251,904 +0.02(+0.10%)
Jul 20, 2016 18.36 18.75 18.21 18.67 229,673 +0.35(+1.91%)
Jul 19, 2016 18.47 18.59 18.27 18.33 172,647 -0.14(-0.78%)
Jul 18, 2016 18.54 18.61 18.32 18.47 180,002 +0.00(+0.00%)
Jul 15, 2016 18.41 18.53 18.16 18.47 132,954 +0.20(+1.08%)
Jul 14, 2016 18.54 18.65 18.26 18.27 149,145 -0.24(-1.31%)
Jul 13, 2016 18.46 18.56 18.36 18.51 222,271 +0.19(+1.03%)
Jul 12, 2016 18.26 18.42 18.17 18.33 196,548 +0.13(+0.69%)
Jul 11, 2016 18.18 18.37 18.16 18.20 305,978 +0.20(+1.09%)
Jul 08, 2016 17.41 18.07 17.32 18.00 378,601 +0.68(+3.93%)
Jul 07, 2016 17.12 17.38 17.08 17.32 275,497 +0.27(+1.58%)
Jul 06, 2016 16.95 17.13 16.89 17.05 513,537 +0.02(+0.11%)
Jul 05, 2016 17.04 17.11 16.87 17.04 357,804 -0.17(-0.99%)
Jul 01, 2016 16.50 17.21 17.21 17.21 305,916 +0.56(+3.34%)
Jun 30, 2016 16.44 16.71 16.30 16.65 489,039 +0.21(+1.25%)
Jun 29, 2016 15.79 16.49 15.69 16.44 280,480 +0.82(+5.28%)
Jun 28, 2016 16.07 16.17 15.62 15.62 258,018 -0.22(-1.41%)
Jun 27, 2016 16.31 16.32 15.79 15.84 233,228 -0.61(-3.70%)
Jun 24, 2016 16.67 16.87 16.42 16.45 309,857 -0.91(-5.26%)
Jun 23, 2016 17.30 17.38 17.16 17.37 131,106 +0.27(+1.57%)
Jun 22, 2016 17.24 17.32 17.03 17.10 191,147 -0.10(-0.57%)
Jun 21, 2016 17.42 17.42 17.01 17.20 159,579 -0.13(-0.72%)
Jun 20, 2016 17.18 17.64 17.10 17.32 132,870 +0.22(+1.31%)
Jun 17, 2016 17.02 17.15 16.84 17.10 352,519 +0.09(+0.53%)
Jun 16, 2016 17.04 17.04 16.79 17.01 180,196 -0.13(-0.78%)
Jun 15, 2016 17.26 17.39 17.13 17.14 330,041 -0.11(-0.62%)
Jun 14, 2016 17.57 17.70 17.21 17.25 161,358 -0.42(-2.38%)
Jun 13, 2016 18.09 18.26 17.62 17.67 206,883 -0.51(-2.81%)
Jun 10, 2016 17.82 18.46 17.80 18.18 490,558 +0.58(+3.30%)
Jun 09, 2016 17.59 17.80 17.26 17.60 271,617 +0.01(+0.05%)
Jun 08, 2016 17.63 17.67 17.32 17.59 347,675 +0.04(+0.20%)
Jun 07, 2016 17.38 17.63 17.27 17.56 304,457 +0.16(+0.92%)
Jun 06, 2016 17.50 17.62 17.39 17.40 290,181 -0.14(-0.82%)
Jun 03, 2016 17.65 17.82 17.41 17.54 382,772 -0.04(-0.20%)
Jun 02, 2016 17.72 17.72 17.26 17.57 524,919 -0.10(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.